アイコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1999/06/01 | 1,167 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 8,000 |
| 1999/05/31 | 1,190 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 8,000 |
| 1999/05/28 | 1,175 | 1,190 | 1,161 | 1,190 | -25 | -2.1% | 13,000 |
| 1999/05/27 | 1,250 | 1,270 | 1,210 | 1,215 | -65 | -5.1% | 32,000 |
| 1999/05/26 | 1,299 | 1,300 | 1,255 | 1,280 | -30 | -2.3% | 17,000 |
| 1999/05/25 | 1,339 | 1,340 | 1,300 | 1,310 | -40 | -3% | 36,000 |
| 1999/05/24 | 1,398 | 1,398 | 1,350 | 1,350 | -25 | -1.8% | 28,000 |
| 1999/05/21 | 1,339 | 1,409 | 1,338 | 1,375 | +35 | +2.6% | 79,000 |
| 1999/05/20 | 1,255 | 1,340 | 1,245 | 1,340 | +41 | +3.2% | 35,000 |
| 1999/05/19 | 1,320 | 1,340 | 1,235 | 1,299 | -16 | -1.2% | 40,000 |
| 1999/05/18 | 1,390 | 1,398 | 1,315 | 1,315 | -50 | -3.7% | 50,000 |
| 1999/05/17 | 1,380 | 1,390 | 1,360 | 1,365 | -70 | -4.9% | 60,000 |
| 1999/05/14 | 1,370 | 1,440 | 1,360 | 1,435 | +85 | +6.3% | 226,000 |
| 1999/05/13 | 1,290 | 1,370 | 1,250 | 1,350 | +20 | +1.5% | 154,000 |
| 1999/05/12 | 1,210 | 1,350 | 1,210 | 1,330 | +180 | +15.7% | 304,000 |
| 1999/05/11 | 1,210 | 1,210 | 1,150 | 1,150 | - | - | 153,000 |
| 1999/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/07 | 890 | 950 | 890 | 950 | +70 | +8% | 18,000 |
| 1999/05/06 | 880 | 880 | 880 | 880 | ±0 | ±0% | 12,000 |
| 1999/04/30 | 880 | 880 | 880 | 880 | ±0 | ±0% | 3,000 |
| 1999/04/28 | 883 | 883 | 880 | 880 | - | - | 7,000 |
| 1999/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/26 | 880 | 880 | 880 | 880 | ±0 | ±0% | 1,000 |
| 1999/04/23 | 880 | 880 | 880 | 880 | -20 | -2.2% | 2,000 |
| 1999/04/22 | 901 | 901 | 900 | 900 | -1 | -0.1% | 2,000 |
| 1999/04/21 | 901 | 901 | 901 | 901 | -19 | -2.1% | 1,000 |
| 1999/04/20 | 920 | 920 | 920 | 920 | +20 | +2.2% | 8,000 |
| 1999/04/19 | 920 | 920 | 900 | 900 | -30 | -3.2% | 4,000 |
| 1999/04/16 | 930 | 930 | 930 | 930 | +9 | +1% | 1,000 |
| 1999/04/15 | 920 | 921 | 920 | 921 | +1 | +0.1% | 2,000 |
| 1999/04/14 | 920 | 920 | 920 | 920 | -30 | -3.2% | 2,000 |
| 1999/04/13 | 950 | 950 | 950 | 950 | ±0 | ±0% | 9,000 |
| 1999/04/12 | 940 | 950 | 939 | 950 | +10 | +1.1% | 21,000 |
| 1999/04/09 | 929 | 940 | 928 | 940 | +13 | +1.4% | 23,000 |
| 1999/04/08 | 922 | 927 | 920 | 927 | +1 | +0.1% | 14,000 |
| 1999/04/07 | 925 | 930 | 925 | 926 | +4 | +0.4% | 14,000 |
| 1999/04/06 | 935 | 935 | 921 | 922 | -20 | -2.1% | 19,000 |
| 1999/04/05 | 911 | 960 | 911 | 942 | +42 | +4.7% | 14,000 |
| 1999/04/02 | 885 | 900 | 880 | 900 | +38 | +4.4% | 15,000 |
| 1999/04/01 | 850 | 862 | 850 | 862 | +12 | +1.4% | 4,000 |
| 1999/03/31 | 841 | 850 | 840 | 850 | +10 | +1.2% | 18,000 |
| 1999/03/30 | 840 | 840 | 840 | 840 | +30 | +3.7% | 3,000 |
| 1999/03/29 | 805 | 810 | 805 | 810 | +10 | +1.3% | 21,000 |
| 1999/03/26 | 800 | 801 | 800 | 800 | +14 | +1.8% | 14,000 |
| 1999/03/25 | 800 | 800 | 786 | 786 | -5 | -0.6% | 4,000 |
| 1999/03/24 | 791 | 791 | 790 | 791 | +1 | +0.1% | 8,000 |
| 1999/03/23 | 786 | 790 | 786 | 790 | +5 | +0.6% | 3,000 |
| 1999/03/19 | 798 | 800 | 785 | 785 | ±0 | ±0% | 3,000 |
| 1999/03/18 | 794 | 795 | 785 | 785 | ±0 | ±0% | 9,000 |
| 1999/03/17 | 797 | 797 | 785 | 785 | -13 | -1.6% | 7,000 |
6401～
6450
件表示中 / 6992件
類似銘柄と比較する
現在ご覧いただいている「アイコム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アイコム | 289,400円 | +6.8% | +14.3% | 3.32% | 12.11倍 | 0.62倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| コーセル | 110,300円 | +23.2% | +277.4% | 4.99% | 23.79倍 | 0.82倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| 古河池 | 137,800円 | -1.0% | -17.9% | 0.00% | 11.12倍 | 1.13倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| タムラ製 | 48,400円 | -1.8% | -15.0% | 2.07% | 24.45倍 | 0.61倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 東光高岳 | 239,900円 | +1.3% | 0.0% | 3.08% | 9.88倍 | 0.63倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
